Spot 89.05
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.75 | 15.65 | 14.70 | +1.00 | 41.0% | 75 | 41.0% | -0.00 | — | — | 0.27 | 81 |
| — | 12.85 | 14.50 | 13.68 | +0.99 | 40.2% | 76 | 40.2% | -0.01 | — | — | 0.07 | — |
| — | 11.15 | 14.20 | 12.68 | +0.99 | 39.4% | 77 | 39.4% | -0.01 | — | — | 0.27 | — |
| — | 10.30 | 13.25 | 11.78 | +0.99 | 38.7% | 78 | 38.7% | -0.01 | — | — | 0.27 | — |
| — | 10.00 | 11.75 | 10.88 | +0.98 | 38.0% | 79 | 38.0% | -0.02 | — | — | 0.28 | — |
| — | 8.90 | 10.50 | 9.70 | +0.97 | 37.4% | 80 | 37.4% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 8.55 | 10.50 | 9.53 | +0.96 | 37.2% | 80.5 | 37.2% | -0.04 | — | — | 0.30 | — |
| — | 7.70 | 9.30 | 8.50 | +0.95 | 36.9% | 81 | 36.9% | -0.05 | 0.20 | 0.07 | 0.34 | — |
| — | 7.20 | 9.05 | 8.12 | +0.94 | 36.6% | 81.5 | 36.6% | -0.06 | 0.12 | 0.08 | 0.17 | — |
| — | 7.15 | 8.40 | 7.78 | +0.93 | 36.4% | 82 | 36.4% | -0.07 | 0.23 | 0.10 | 0.36 | — |
| — | 6.70 | 8.15 | 7.42 | — | — | 82.5 | 36.2% | -0.08 | 0.17 | 0.07 | 0.26 | — |
| — | 6.25 | 7.30 | 6.78 | — | — | 83 | — | — | — | — | 0.28 | — |
| — | 4.70 | 6.95 | 5.83 | +0.89 | 35.8% | 83.5 | 35.8% | -0.11 | 0.35 | 0.19 | 0.52 | — |
| — | 5.25 | 6.15 | 5.70 | +0.87 | 35.6% | 84 | 35.6% | -0.13 | 0.32 | 0.23 | 0.41 | — |
| — | 4.80 | 6.35 | 5.58 | +0.84 | 35.4% | 84.5 | 35.4% | -0.16 | 0.41 | 0.33 | 0.49 | — |
| — | 4.35 | 5.35 | 4.85 | +0.81 | 35.3% | 85 | 35.3% | -0.19 | 0.56 | 0.41 | 0.70 | — |
| — | 4.15 | 4.70 | 4.42 | +0.79 | 35.1% | 85.5 | 35.1% | -0.21 | 0.66 | 0.47 | 0.84 | — |
| — | 3.70 | 5.40 | 4.55 | +0.75 | 35.0% | 86 | 35.0% | -0.25 | 0.58 | 0.17 | 0.99 | — |
| — | 3.35 | 4.00 | 3.67 | +0.72 | 34.9% | 86.5 | 34.9% | -0.28 | 0.77 | 0.44 | 1.10 | — |
| — | 3.00 | 3.95 | 3.48 | +0.68 | 34.8% | 87 | 34.8% | -0.32 | 1.01 | 0.83 | 1.19 | — |
| — | 2.70 | 3.25 | 2.98 | +0.64 | 34.7% | 87.5 | 34.7% | -0.36 | 1.18 | 0.99 | 1.36 | — |
| — | 2.01 | 3.05 | 2.53 | +0.60 | 34.7% | 88 | 34.7% | -0.40 | 1.31 | 1.19 | 1.44 | — |
| — | 2.06 | 2.66 | 2.36 | +0.56 | 34.6% | 88.5 | — | — | 1.48 | 1.29 | 1.67 | — |
| — | 1.89 | 2.33 | 2.11 | — | — | 89 | 34.5% | -0.48 | 1.73 | 1.13 | 2.33 | — |
| — | 1.61 | 2.08 | 1.84 | +0.48 | 34.5% | 89.5 | 34.5% | -0.52 | 1.96 | 1.76 | 2.16 | — |
| — | 1.07 | 1.85 | 1.46 | +0.44 | 34.5% | 90 | 34.5% | -0.56 | 2.21 | 2.01 | 2.41 | — |
| — | 0.82 | 1.86 | 1.34 | +0.40 | 34.5% | 90.5 | 34.5% | -0.60 | 2.51 | 2.28 | 2.74 | — |
| — | 0.62 | 1.49 | 1.05 | +0.36 | 34.5% | 91 | 34.5% | -0.64 | 2.87 | 2.53 | 3.20 | — |
| — | 0.62 | 1.31 | 0.96 | +0.32 | 34.5% | 91.5 | 34.5% | -0.68 | 2.96 | 2.47 | 3.45 | — |
| — | 0.57 | 1.48 | 1.02 | +0.29 | 34.5% | 92 | 34.5% | -0.72 | 3.62 | 3.35 | 3.90 | — |
| — | 0.53 | 0.73 | 0.63 | +0.22 | 34.5% | 93 | 34.5% | -0.77 | 4.50 | 4.15 | 4.85 | — |
| — | 0.18 | 0.91 | 0.55 | +0.20 | 34.6% | 93.5 | 34.6% | -0.81 | 4.30 | 3.65 | 4.95 | — |
| — | 0.07 | 0.65 | 0.36 | +0.17 | 34.6% | 94 | 34.6% | -0.84 | 5.10 | 4.65 | 5.55 | — |
| — | 0.09 | 0.39 | 0.24 | +0.13 | 34.7% | 95 | 34.7% | -0.88 | 6.42 | 5.45 | 7.40 | — |
| — | 0.11 | 0.31 | 0.21 | +0.09 | 34.8% | 96 | 34.8% | -0.92 | 6.88 | 6.20 | 7.55 | — |
| — | 0.05 | 0.31 | 0.18 | +0.07 | 35.0% | 97 | 35.0% | -0.94 | 7.97 | 6.70 | 9.25 | — |
| — | — | 0.35 | — | +0.05 | 35.1% | 98 | 35.1% | -0.96 | 8.40 | 7.60 | 9.20 | — |
| — | — | 0.29 | — | +0.02 | 35.4% | 100 | 35.4% | -0.99 | 10.72 | 10.45 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 105 | 35.9% | -1.00 | 15.28 | 14.40 | 16.15 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.